Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.04 | 63.39 | 61.90 | 62.69 | 2,602,787 | -0.41(-0.65%) |
Oct 30, 2017 | 62.76 | 63.49 | 61.86 | 63.10 | 1,905,889 | -0.11(-0.18%) |
Oct 27, 2017 | 62.53 | 63.74 | 61.49 | 63.21 | 4,338,069 | +1.14(+1.84%) |
Oct 26, 2017 | 65.86 | 66.90 | 61.96 | 62.07 | 6,371,427 | -3.36(-5.14%) |
Oct 25, 2017 | 72.44 | 74.06 | 64.66 | 65.43 | 8,515,505 | -9.94(-13.19%) |
Oct 24, 2017 | 74.29 | 75.50 | 73.75 | 75.38 | 1,475,146 | +0.62(+0.83%) |
Oct 23, 2017 | 75.85 | 75.85 | 74.64 | 74.76 | 857,823 | -0.90(-1.19%) |
Oct 20, 2017 | 75.11 | 76.12 | 74.74 | 75.66 | 1,278,487 | +0.82(+1.09%) |
Oct 19, 2017 | 75.65 | 76.12 | 73.49 | 74.84 | 1,944,989 | -1.52(-1.99%) |
Oct 18, 2017 | 76.52 | 76.84 | 76.27 | 76.36 | 728,130 | -0.09(-0.11%) |
Oct 17, 2017 | 76.67 | 77.63 | 75.99 | 76.45 | 1,212,123 | +0.05(+0.06%) |
Oct 16, 2017 | 76.61 | 76.90 | 75.64 | 76.40 | 1,492,062 | -0.47(-0.61%) |
Oct 13, 2017 | 76.33 | 77.11 | 76.04 | 76.87 | 1,396,802 | +0.53(+0.70%) |
Oct 12, 2017 | 76.73 | 76.84 | 75.13 | 76.33 | 2,662,821 | -1.06(-1.37%) |
Oct 11, 2017 | 76.74 | 77.60 | 76.60 | 77.40 | 1,257,551 | +0.80(+1.04%) |
Oct 10, 2017 | 77.21 | 78.50 | 76.40 | 76.60 | 2,557,398 | +0.26(+0.34%) |
Oct 09, 2017 | 76.52 | 76.79 | 75.83 | 76.34 | 1,086,201 | -0.14(-0.19%) |
Oct 06, 2017 | 75.33 | 76.80 | 75.18 | 76.49 | 1,631,985 | +0.77(+1.02%) |
Oct 05, 2017 | 76.67 | 76.74 | 74.89 | 75.72 | 1,553,701 | -1.03(-1.35%) |
Oct 04, 2017 | 76.67 | 78.33 | 76.21 | 76.75 | 2,484,532 | +0.66(+0.86%) |
Oct 03, 2017 | 73.17 | 76.14 | 73.15 | 76.10 | 2,039,369 | +2.96(+4.05%) |
Oct 02, 2017 | 72.44 | 73.34 | 72.36 | 73.13 | 1,425,979 | +0.72(+1.00%) |
Sep 29, 2017 | 72.16 | 72.72 | 72.10 | 72.41 | 1,087,082 | +0.38(+0.53%) |
Sep 28, 2017 | 71.18 | 72.25 | 70.89 | 72.03 | 1,338,840 | +0.73(+1.03%) |
Sep 27, 2017 | 71.50 | 71.75 | 70.53 | 71.30 | 1,373,439 | +0.13(+0.19%) |
Sep 26, 2017 | 71.68 | 72.41 | 71.03 | 71.17 | 1,349,799 | +0.16(+0.23%) |
Sep 25, 2017 | 70.97 | 71.55 | 70.44 | 71.01 | 1,568,957 | +0.04(+0.05%) |
Sep 22, 2017 | 69.17 | 71.13 | 68.88 | 70.97 | 1,809,234 | +1.75(+2.52%) |
Sep 21, 2017 | 69.42 | 69.67 | 67.57 | 69.22 | 2,555,618 | -0.09(-0.12%) |
Sep 20, 2017 | 68.80 | 69.92 | 68.29 | 69.31 | 1,529,636 | +0.72(+1.05%) |
Sep 19, 2017 | 69.38 | 70.04 | 68.18 | 68.59 | 2,263,013 | -0.79(-1.14%) |
Sep 18, 2017 | 71.33 | 71.45 | 69.04 | 69.37 | 2,458,720 | -2.10(-2.94%) |
Sep 15, 2017 | 72.97 | 73.09 | 71.23 | 71.47 | 2,343,234 | -2.10(-2.85%) |
Sep 14, 2017 | 72.90 | 74.47 | 72.87 | 73.57 | 2,633,161 | +1.22(+1.68%) |
Sep 13, 2017 | 72.70 | 72.70 | 71.41 | 72.36 | 1,192,412 | -0.10(-0.14%) |
Sep 12, 2017 | 71.94 | 72.55 | 71.35 | 72.46 | 1,261,715 | +0.69(+0.97%) |
Sep 11, 2017 | 71.16 | 71.96 | 71.05 | 71.77 | 1,929,744 | +1.22(+1.74%) |
Sep 08, 2017 | 69.32 | 70.88 | 69.26 | 70.54 | 1,265,289 | +1.08(+1.56%) |
Sep 07, 2017 | 70.33 | 71.16 | 69.34 | 69.46 | 2,227,545 | -0.49(-0.71%) |
Sep 06, 2017 | 68.80 | 70.13 | 68.07 | 69.95 | 2,658,452 | +0.60(+0.86%) |
Sep 05, 2017 | 70.80 | 70.87 | 69.10 | 69.36 | 1,779,381 | -1.99(-2.79%) |
Sep 01, 2017 | 71.30 | 71.82 | 70.82 | 71.35 | 1,127,805 | +0.47(+0.66%) |
Aug 31, 2017 | 70.74 | 71.43 | 70.63 | 70.88 | 1,053,539 | +0.50(+0.71%) |
Aug 30, 2017 | 70.54 | 70.65 | 69.70 | 70.38 | 969,103 | -0.24(-0.34%) |
Aug 29, 2017 | 70.13 | 70.73 | 69.83 | 70.62 | 1,226,087 | +0.07(+0.09%) |
Aug 28, 2017 | 71.85 | 71.85 | 70.46 | 70.55 | 1,667,901 | -1.16(-1.62%) |
Aug 25, 2017 | 70.17 | 72.16 | 70.17 | 71.71 | 1,764,537 | +1.91(+2.73%) |
Aug 24, 2017 | 71.38 | 71.38 | 69.58 | 69.80 | 2,036,544 | -1.32(-1.86%) |
Aug 23, 2017 | 73.21 | 73.21 | 71.02 | 71.12 | 1,661,287 | -2.09(-2.85%) |
Aug 22, 2017 | 74.27 | 74.64 | 72.83 | 73.21 | 1,374,625 | -0.83(-1.12%) |
Aug 21, 2017 | 74.53 | 75.19 | 73.88 | 74.04 | 1,240,994 | -0.45(-0.60%) |
Aug 18, 2017 | 75.74 | 75.96 | 74.47 | 74.48 | 1,737,796 | -1.21(-1.59%) |
Aug 17, 2017 | 79.18 | 79.44 | 75.60 | 75.69 | 1,436,420 | -3.58(-4.52%) |
Aug 16, 2017 | 79.54 | 80.53 | 77.50 | 79.27 | 1,259,928 | -0.09(-0.12%) |
Aug 15, 2017 | 80.20 | 80.49 | 78.66 | 79.37 | 1,663,802 | -1.12(-1.39%) |
Aug 14, 2017 | 80.77 | 81.06 | 79.36 | 80.48 | 1,192,485 | +0.59(+0.73%) |
Aug 11, 2017 | 79.08 | 80.36 | 78.79 | 79.90 | 1,202,071 | +0.64(+0.81%) |
Aug 10, 2017 | 79.44 | 79.68 | 78.63 | 79.25 | 1,162,355 | -0.52(-0.65%) |
Aug 09, 2017 | 80.28 | 80.30 | 79.28 | 79.77 | 886,180 | -0.77(-0.95%) |
Aug 08, 2017 | 81.20 | 82.22 | 80.42 | 80.54 | 1,028,044 | -0.80(-0.99%) |
Aug 07, 2017 | 81.49 | 81.99 | 81.17 | 81.34 | 886,589 | +0.12(+0.15%) |
Aug 04, 2017 | 80.61 | 81.30 | 80.17 | 81.22 | 868,531 | +0.83(+1.04%) |
Aug 03, 2017 | 80.79 | 81.38 | 79.85 | 80.39 | 1,035,572 | -0.61(-0.76%) |
Aug 02, 2017 | 80.77 | 81.32 | 80.38 | 81.00 | 1,046,380 | +0.12(+0.15%) |